KissMeData/465320/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,213800,28510225,2165,2165,2165,2165,11
20240314,213700,28510225,2165,2165,2165,2165,0
20240314,213600,28510225,2165,2165,2165,2165,0
20240314,213500,28510225,2165,2165,2165,2165,0
20240314,213400,28510225,2165,2165,2165,2165,0
20240314,213300,28510225,2165,2165,2165,2165,0
20240314,213200,28510225,2165,2165,2165,2165,0
20240314,213100,28510225,2165,2165,2165,2165,0
20240314,213000,28510225,2165,2165,2165,2165,0
20240314,212900,28510225,2165,2165,2165,2165,0
20240314,212800,28510225,2165,2165,2165,2165,0
20240314,212700,28510225,2165,2165,2165,2165,0
20240314,212600,28510225,2165,2165,2165,2165,0
20240314,212500,28510225,2165,2165,2165,2165,0
20240314,212400,28510225,2165,2165,2165,2165,0
20240314,212300,28510225,2165,2165,2165,2165,0
20240314,212200,28510225,2165,2165,2165,2165,0
20240314,212100,28510225,2165,2165,2165,2165,0
20240314,212000,28510225,2165,2165,2165,2165,0
20240314,211900,28510225,2165,2165,2165,2165,0
20240314,211800,28510225,2165,2165,2165,2165,0
20240314,211700,28510225,2165,2165,2165,2165,0
20240314,211600,28510225,2165,2165,2165,2165,0
20240314,211500,28510225,2165,2165,2165,2165,0
20240314,211400,28510225,2165,2165,2165,2165,0
20240314,211300,28510225,2165,2165,2165,2165,0
20240314,211200,28510225,2165,2165,2165,2165,0
20240314,211100,28510225,2165,2165,2165,2165,0
20240314,211000,28510225,2165,2165,2165,2165,0
20240314,210900,28510225,2165,2165,2165,2165,0
20240314,210800,28510225,2165,2165,2165,2165,11
20240314,210700,28510225,2165,2165,2165,2165,0
20240314,210600,28510225,2165,2165,2165,2165,0
20240314,210500,28510225,2165,2165,2165,2165,0
20240314,210400,28510225,2165,2165,2165,2165,0
20240314,210300,28510225,2165,2165,2165,2165,0
20240314,210200,28510225,2165,2165,2165,2165,0
20240314,210100,28510225,2165,2165,2165,2165,0
20240314,210000,28510225,2165,2165,2165,2165,0
20240314,205900,28510225,2165,2165,2165,2165,0
20240314,205800,28510225,2165,2165,2165,2165,0
20240314,205700,28510225,2165,2165,2165,2165,0
20240314,205600,28510225,2165,2165,2165,2165,0
20240314,205500,28510225,2165,2165,2165,2165,0
20240314,205400,28510225,2165,2165,2165,2165,0
20240314,205300,28510225,2165,2165,2165,2165,0
20240314,205200,28510225,2165,2165,2165,2165,0
20240314,205100,28510225,2165,2165,2165,2165,0
20240314,205000,28510225,2165,2165,2165,2165,0
20240314,204900,28510225,2165,2165,2165,2165,0
20240314,204800,28510225,2165,2165,2165,2165,0
20240314,204700,28510225,2165,2165,2165,2165,0
20240314,204600,28510225,2165,2165,2165,2165,0
20240314,204500,28510225,2165,2165,2165,2165,0
20240314,204400,28510225,2165,2165,2165,2165,0
20240314,204300,28510225,2165,2165,2165,2165,0
20240314,204200,28510225,2165,2165,2165,2165,0
20240314,204100,28510225,2165,2165,2165,2165,0
20240314,204000,28510225,2165,2165,2165,2165,0
20240314,203900,28510225,2165,2165,2165,2165,0
20240314,203800,28510225,2165,2165,2165,2165,11
20240314,203700,28510225,2165,2165,2165,2165,0
20240314,203600,28510225,2165,2165,2165,2165,0
20240314,203500,28510225,2165,2165,2165,2165,0
20240314,203400,28510225,2165,2165,2165,2165,0
20240314,203300,28510225,2165,2165,2165,2165,0
20240314,203200,28510225,2165,2165,2165,2165,0
20240314,203100,28510225,2165,2165,2165,2165,0
20240314,203000,28510225,2165,2165,2165,2165,0
20240314,202900,28510225,2165,2165,2165,2165,0
20240314,202800,28510225,2165,2165,2165,2165,0
20240314,202700,28510225,2165,2165,2165,2165,0
20240314,202600,28510225,2165,2165,2165,2165,0
20240314,202500,28510225,2165,2165,2165,2165,0
20240314,202400,28510225,2165,2165,2165,2165,0
20240314,202300,28510225,2165,2165,2165,2165,0
20240314,202200,28510225,2165,2165,2165,2165,0
20240314,202100,28510225,2165,2165,2165,2165,0
20240314,202000,28510225,2165,2165,2165,2165,0
20240314,201900,28510225,2165,2165,2165,2165,0
20240314,201800,28510225,2165,2165,2165,2165,0
20240314,201700,28510225,2165,2165,2165,2165,0
20240314,201600,28510225,2165,2165,2165,2165,0
20240314,201500,28510225,2165,2165,2165,2165,0
20240314,201400,28510225,2165,2165,2165,2165,0
20240314,201300,28510225,2165,2165,2165,2165,0
20240314,201200,28510225,2165,2165,2165,2165,0
20240314,201100,28510225,2165,2165,2165,2165,0
20240314,201000,28510225,2165,2165,2165,2165,0
20240314,200900,28510225,2165,2165,2165,2165,0
20240314,200800,28510225,2165,2165,2165,2165,11
20240314,200700,28510225,2165,2165,2165,2165,0
20240314,200600,28510225,2165,2165,2165,2165,0
20240314,200500,28510225,2165,2165,2165,2165,0
20240314,200400,28510225,2165,2165,2165,2165,0
20240314,200300,28510225,2165,2165,2165,2165,0
20240314,200200,28510225,2165,2165,2165,2165,0
20240314,200100,28510225,2165,2165,2165,2165,0
20240314,200000,28510225,2165,2165,2165,2165,0
20240314,195900,28510225,2165,2165,2165,2165,0
20240314,195800,28510225,2165,2165,2165,2165,0
20240314,195700,28510225,2165,2165,2165,2165,0
20240314,195600,28510225,2165,2165,2165,2165,0
20240314,195500,28510225,2165,2165,2165,2165,0
20240314,195400,28510225,2165,2165,2165,2165,0
20240314,195300,28510225,2165,2165,2165,2165,0
20240314,195200,28510225,2165,2165,2165,2165,0
20240314,195100,28510225,2165,2165,2165,2165,0
20240314,195000,28510225,2165,2165,2165,2165,0
20240314,194900,28510225,2165,2165,2165,2165,0
20240314,194800,28510225,2165,2165,2165,2165,0
20240314,194700,28510225,2165,2165,2165,2165,0
20240314,194600,28510225,2165,2165,2165,2165,0
20240314,194500,28510225,2165,2165,2165,2165,0
20240314,194400,28510225,2165,2165,2165,2165,0
20240314,194300,28510225,2165,2165,2165,2165,0
20240314,194200,28510225,2165,2165,2165,2165,0
20240314,194100,28510225,2165,2165,2165,2165,0
20240314,194000,28510225,2165,2165,2165,2165,0
20240314,193900,28510225,2165,2165,2165,2165,0
20240314,193800,28510225,2165,2165,2165,2165,11
20240314,193700,28510225,2165,2165,2165,2165,0
20240314,193600,28510225,2165,2165,2165,2165,0
20240314,193500,28510225,2165,2165,2165,2165,0
20240314,193400,28510225,2165,2165,2165,2165,0
20240314,193300,28510225,2165,2165,2165,2165,0
20240314,193200,28510225,2165,2165,2165,2165,0
20240314,193100,28510225,2165,2165,2165,2165,0
20240314,193000,28510225,2165,2165,2165,2165,0
20240314,192900,28510225,2165,2165,2165,2165,0
20240314,192800,28510225,2165,2165,2165,2165,0
20240314,192700,28510225,2165,2165,2165,2165,0
20240314,192600,28510225,2165,2165,2165,2165,0
20240314,192500,28510225,2165,2165,2165,2165,0
20240314,192400,28510225,2165,2165,2165,2165,0
20240314,192300,28510225,2165,2165,2165,2165,0
20240314,192200,28510225,2165,2165,2165,2165,0
20240314,192100,28510225,2165,2165,2165,2165,0
20240314,192000,28510225,2165,2165,2165,2165,0
20240314,191900,28510225,2165,2165,2165,2165,0
20240314,191800,28510225,2165,2165,2165,2165,0
20240314,191700,28510225,2165,2165,2165,2165,0
20240314,191600,28510225,2165,2165,2165,2165,0
20240314,191500,28510225,2165,2165,2165,2165,0
20240314,191400,28510225,2165,2165,2165,2165,0
20240314,191300,28510225,2165,2165,2165,2165,0
20240314,191200,28510225,2165,2165,2165,2165,0
20240314,191100,28510225,2165,2165,2165,2165,0
20240314,191000,28510225,2165,2165,2165,2165,0
20240314,190900,28510225,2165,2165,2165,2165,0
20240314,190800,28510225,2165,2165,2165,2165,11
20240314,190700,28510225,2165,2165,2165,2165,0
20240314,190600,28510225,2165,2165,2165,2165,0
20240314,190500,28510225,2165,2165,2165,2165,0
20240314,190400,28510225,2165,2165,2165,2165,0
20240314,190300,28510225,2165,2165,2165,2165,0
20240314,190200,28510225,2165,2165,2165,2165,0
20240314,190100,28510225,2165,2165,2165,2165,0
20240314,190000,28510225,2165,2165,2165,2165,0
20240314,185900,28510225,2165,2165,2165,2165,0
20240314,185800,28510225,2165,2165,2165,2165,0
20240314,185700,28510225,2165,2165,2165,2165,0
20240314,185600,28510225,2165,2165,2165,2165,0
20240314,185500,28510225,2165,2165,2165,2165,0
20240314,185400,28510225,2165,2165,2165,2165,0
20240314,185300,28510225,2165,2165,2165,2165,0
20240314,185200,28510225,2165,2165,2165,2165,0
20240314,185100,28510225,2165,2165,2165,2165,0
20240314,185000,28510225,2165,2165,2165,2165,0
20240314,184900,28510225,2165,2165,2165,2165,0
20240314,184800,28510225,2165,2165,2165,2165,0
20240314,184700,28510225,2165,2165,2165,2165,0
20240314,184600,28510225,2165,2165,2165,2165,0
20240314,184500,28510225,2165,2165,2165,2165,0
20240314,184400,28510225,2165,2165,2165,2165,0
20240314,184300,28510225,2165,2165,2165,2165,0
20240314,184200,28510225,2165,2165,2165,2165,0
20240314,184100,28510225,2165,2165,2165,2165,0
20240314,184000,28510225,2165,2165,2165,2165,0
20240314,183900,28510225,2165,2165,2165,2165,0
20240314,183800,28510225,2165,2165,2165,2165,11
20240314,183700,28510225,2165,2165,2165,2165,0
20240314,183600,28510225,2165,2165,2165,2165,0
20240314,183500,28510225,2165,2165,2165,2165,0
20240314,183400,28510225,2165,2165,2165,2165,0
20240314,183300,28510225,2165,2165,2165,2165,0
20240314,183200,28510225,2165,2165,2165,2165,0
20240314,183100,28510225,2165,2165,2165,2165,0
20240314,183000,28510225,2165,2165,2165,2165,0
20240314,182900,28510225,2165,2165,2165,2165,0
20240314,182800,28510225,2165,2165,2165,2165,0
20240314,182700,28510225,2165,2165,2165,2165,0
20240314,182600,28510225,2165,2165,2165,2165,0
20240314,182500,28510225,2165,2165,2165,2165,0
20240314,182400,28510225,2165,2165,2165,2165,0
20240314,182300,28510225,2165,2165,2165,2165,0
20240314,182200,28510225,2165,2165,2165,2165,0
20240314,182100,28510225,2165,2165,2165,2165,0
20240314,182000,28510225,2165,2165,2165,2165,0
20240314,181900,28510225,2165,2165,2165,2165,0
20240314,181800,28510225,2165,2165,2165,2165,0
20240314,181700,28510225,2165,2165,2165,2165,0
20240314,181600,28510225,2165,2165,2165,2165,0
20240314,181500,28510225,2165,2165,2165,2165,0
20240314,181400,28510225,2165,2165,2165,2165,0
20240314,181300,28510225,2165,2165,2165,2165,0
20240314,181200,28510225,2165,2165,2165,2165,0
20240314,181100,28510225,2165,2165,2165,2165,0
20240314,181000,28510225,2165,2165,2165,2165,0
20240314,180900,28510225,2165,2165,2165,2165,0
20240314,180800,28510225,2165,2165,2165,2165,11
20240314,180700,28510225,2165,2165,2165,2165,0
20240314,180600,28510225,2165,2165,2165,2165,0
20240314,180500,28510225,2165,2165,2165,2165,0
20240314,180400,28510225,2165,2165,2165,2165,0
20240314,180300,28510225,2165,2165,2165,2165,0
20240314,180200,28510225,2165,2165,2165,2165,0
20240314,180100,28510225,2165,2165,2165,2165,0
20240314,180000,28510225,2165,2165,2165,2165,0
20240314,175900,28510225,2165,2165,2165,2165,0
20240314,175800,28510225,2165,2165,2165,2165,0
20240314,175700,28510225,2165,2165,2165,2165,0
20240314,175600,28510225,2165,2165,2165,2165,0
20240314,175500,28510225,2165,2165,2165,2165,0
20240314,175400,28510225,2165,2165,2165,2165,0
20240314,175300,28510225,2165,2165,2165,2165,0
20240314,175200,28510225,2165,2165,2165,2165,0
20240314,175100,28510225,2165,2165,2165,2165,0
20240314,175000,28510225,2165,2165,2165,2165,0
20240314,174900,28510225,2165,2165,2165,2165,0
20240314,174800,28510225,2165,2165,2165,2165,0
20240314,174700,28510225,2165,2165,2165,2165,0
20240314,174600,28510225,2165,2165,2165,2165,0
20240314,174500,28510225,2165,2165,2165,2165,0
20240314,174400,28510225,2165,2165,2165,2165,0
20240314,174300,28510225,2165,2165,2165,2165,0
20240314,174200,28510225,2165,2165,2165,2165,0
20240314,174100,28510225,2165,2165,2165,2165,0
20240314,174000,28510225,2165,2165,2165,2165,0
20240314,173900,28510225,2165,2165,2165,2165,0
20240314,173800,28510225,2165,2165,2165,2165,11
20240314,173700,28510225,2165,2165,2165,2165,0
20240314,173600,28510225,2165,2165,2165,2165,0
20240314,173500,28510225,2165,2165,2165,2165,0
20240314,173400,28510225,2165,2165,2165,2165,0
20240314,173300,28510225,2165,2165,2165,2165,0
20240314,173200,28510225,2165,2165,2165,2165,0
20240314,173100,28510225,2165,2165,2165,2165,0
20240314,173000,28510225,2165,2165,2165,2165,0
20240314,172900,28510225,2165,2165,2165,2165,0
20240314,172800,28510225,2165,2165,2165,2165,0
20240314,172700,28510225,2165,2165,2165,2165,0
20240314,172600,28510225,2165,2165,2165,2165,0
20240314,172500,28510225,2165,2165,2165,2165,0
20240314,172400,28510225,2165,2165,2165,2165,0
20240314,172300,28510225,2165,2165,2165,2165,0
20240314,172200,28510225,2165,2165,2165,2165,0
20240314,172100,28510225,2165,2165,2165,2165,0
20240314,172000,28510225,2165,2165,2165,2165,0
20240314,171900,28510225,2165,2165,2165,2165,0
20240314,171800,28510225,2165,2165,2165,2165,0
20240314,171700,28510225,2165,2165,2165,2165,0
20240314,171600,28510225,2165,2165,2165,2165,0
20240314,171500,28510225,2165,2165,2165,2165,0
20240314,171400,28510225,2165,2165,2165,2165,0
20240314,171300,28510225,2165,2165,2165,2165,0
20240314,171200,28510225,2165,2165,2165,2165,0
20240314,171100,28510225,2165,2165,2165,2165,0
20240314,171000,28510225,2165,2165,2165,2165,0
20240314,170900,28510225,2165,2165,2165,2165,0
20240314,170800,28510225,2165,2165,2165,2165,11
20240314,170700,28510225,2165,2165,2165,2165,0
20240314,170600,28510225,2165,2165,2165,2165,0
20240314,170500,28510225,2165,2165,2165,2165,0
20240314,170400,28510225,2165,2165,2165,2165,0
20240314,170300,28510225,2165,2165,2165,2165,0
20240314,170200,28510225,2165,2165,2165,2165,0
20240314,170100,28510225,2165,2165,2165,2165,0
20240314,170000,28510225,2165,2165,2165,2165,0
20240314,165900,28510225,2165,2165,2165,2165,0
20240314,165800,28510225,2165,2165,2165,2165,0
20240314,165700,28510225,2165,2165,2165,2165,0
20240314,165600,28510225,2165,2165,2165,2165,0
20240314,165500,28510225,2165,2165,2165,2165,0
20240314,165400,28510225,2165,2165,2165,2165,0
20240314,165300,28510225,2165,2165,2165,2165,0
20240314,165200,28510225,2165,2165,2165,2165,0
20240314,165100,28510225,2165,2165,2165,2165,0
20240314,165000,28510225,2165,2165,2165,2165,0
20240314,164900,28510225,2165,2165,2165,2165,0
20240314,164800,28510225,2165,2165,2165,2165,0
20240314,164700,28510225,2165,2165,2165,2165,0
20240314,164600,28510225,2165,2165,2165,2165,0
20240314,164500,28510225,2165,2165,2165,2165,0
20240314,164400,28510225,2165,2165,2165,2165,0
20240314,164300,28510225,2165,2165,2165,2165,0
20240314,164200,28510225,2165,2165,2165,2165,0
20240314,164100,28510225,2165,2165,2165,2165,0
20240314,164000,28510225,2165,2165,2165,2165,0
20240314,163900,28510225,2165,2165,2165,2165,0
20240314,163800,28510225,2165,2165,2165,2165,11
20240314,163700,28510225,2165,2165,2165,2165,0
20240314,163600,28510225,2165,2165,2165,2165,0
20240314,163500,28510225,2165,2165,2165,2165,0
20240314,163400,28510225,2165,2165,2165,2165,0
20240314,163300,28510225,2165,2165,2165,2165,0
20240314,163200,28510225,2165,2165,2165,2165,0
20240314,163100,28510225,2165,2165,2165,2165,0
20240314,163000,28510225,2165,2165,2165,2165,0
20240314,162900,28510225,2165,2165,2165,2165,0
20240314,162800,28510225,2165,2165,2165,2165,0
20240314,162700,28510225,2165,2165,2165,2165,0
20240314,162600,28510225,2165,2165,2165,2165,0
20240314,162500,28510225,2165,2165,2165,2165,0
20240314,162400,28510225,2165,2165,2165,2165,0
20240314,162300,28510225,2165,2165,2165,2165,0
20240314,162200,28510225,2165,2165,2165,2165,0
20240314,162100,28510225,2165,2165,2165,2165,0
20240314,162000,28510225,2165,2165,2165,2165,0
20240314,161900,28510225,2165,2165,2165,2165,0
20240314,161800,28510225,2165,2165,2165,2165,0
20240314,161700,28510225,2165,2165,2165,2165,0
20240314,161600,28510225,2165,2165,2165,2165,0
20240314,161500,28510225,2165,2165,2165,2165,0
20240314,161400,28510225,2165,2165,2165,2165,0
20240314,161300,28510225,2165,2165,2165,2165,0
20240314,161200,28510225,2165,2165,2165,2165,0
20240314,161100,28510225,2165,2165,2165,2165,0
20240314,161000,28510225,2165,2165,2165,2165,0
20240314,160900,28510225,2165,2165,2165,2165,0
20240314,160800,28510225,2165,2165,2165,2165,11
20240314,160700,28510225,2165,2165,2165,2165,0
20240314,160600,28510225,2165,2165,2165,2165,0
20240314,160500,28510225,2165,2165,2165,2165,0
20240314,160400,28510225,2165,2165,2165,2165,0
20240314,160300,28510225,2165,2165,2165,2165,0
20240314,160200,28510225,2165,2165,2165,2165,0
20240314,160100,28510225,2165,2165,2165,2165,0
20240314,160000,28510225,2165,2165,2165,2165,0
20240314,155900,28510225,2165,2165,2165,2165,0
20240314,155800,28510225,2165,2165,2165,2165,0
20240314,155700,28510225,2165,2165,2165,2165,0
20240314,155600,28510225,2165,2165,2165,2165,0
20240314,155500,28510225,2165,2165,2165,2165,0
20240314,155400,28510225,2165,2165,2165,2165,0
20240314,155300,28510225,2165,2165,2165,2165,0
20240314,155200,28510225,2165,2165,2165,2165,0
20240314,155100,28510225,2165,2165,2165,2165,0
20240314,155000,28510225,2165,2165,2165,2165,0
20240314,154900,28510225,2165,2165,2165,2165,0
20240314,154800,28510225,2165,2165,2165,2165,0
20240314,154700,28510225,2165,2165,2165,2165,0
20240314,154600,28510225,2165,2165,2165,2165,0
20240314,154500,28510225,2165,2165,2165,2165,0
20240314,154400,28510225,2165,2165,2165,2165,0
20240314,154300,28510225,2165,2165,2165,2165,0
20240314,154200,28510225,2165,2165,2165,2165,0
20240314,154100,28510225,2165,2165,2165,2165,0
20240314,154000,28510225,2165,2165,2165,2165,0
20240314,153900,28510225,2165,2165,2165,2165,0
20240314,153800,28510225,2165,2165,2165,2165,11
20240314,153700,28510225,2165,2165,2165,2165,0
20240314,153600,28510225,2165,2165,2165,2165,0
20240314,153500,28510225,2165,2165,2165,2165,0
20240314,153400,28510225,2165,2165,2165,2165,0
20240314,153300,28510225,2165,2165,2165,2165,0
20240314,153200,28510225,2165,2165,2165,2165,0
20240314,153100,28510225,2165,2165,2165,2165,0
20240314,153000,28510225,2165,2165,2165,2165,11
20240314,152900,28486410,2165,2165,2165,2165,0
20240314,152800,28486410,2165,2165,2165,2165,0
20240314,152700,28486410,2165,2165,2165,2165,0
20240314,152600,28486410,2165,2165,2165,2165,0
20240314,152500,28486410,2165,2165,2165,2165,0
20240314,152400,28486410,2165,2165,2165,2165,0
20240314,152300,28486410,2165,2165,2165,2165,0
20240314,152200,28486410,2165,2165,2165,2165,0
20240314,152100,28486410,2165,2165,2165,2165,0
20240314,152000,28486410,2165,2165,2165,2165,0
20240314,151900,28486410,2165,2165,2165,2155,104
20240314,151800,28261260,2155,2155,2155,2155,0
20240314,151700,28261260,2155,2155,2155,2155,0
20240314,151600,28261260,2155,2155,2155,2155,0
20240314,151500,28261260,2155,2155,2155,2155,0
20240314,151400,28261260,2155,2155,2155,2155,0
20240314,151300,28261260,2155,2155,2155,2155,0
20240314,151200,28261260,2155,2155,2155,2155,0
20240314,151100,28261260,2155,2155,2155,2155,0
20240314,151000,28261260,2155,2155,2155,2155,0
20240314,150900,28261260,2155,2155,2155,2155,1
20240314,150800,28259105,2150,2150,2150,2150,0
20240314,150700,28259105,2150,2150,2150,2150,0
20240314,150600,28259105,2150,2150,2150,2150,0
20240314,150500,28259105,2150,2150,2150,2150,0
20240314,150400,28259105,2150,2150,2150,2150,0
20240314,150300,28259105,2150,2150,2150,2150,0
20240314,150200,28259105,2150,2150,2150,2150,0
20240314,150100,28259105,2150,2150,2150,2150,0
20240314,150000,28259105,2150,2150,2150,2150,0
20240314,145900,28259105,2150,2150,2150,2150,0
20240314,145800,28259105,2150,2150,2150,2150,2
20240314,145700,28254805,2160,2160,2160,2160,0
20240314,145600,28254805,2160,2160,2160,2160,0
20240314,145500,28254805,2160,2160,2160,2160,0
20240314,145400,28254805,2160,2160,2160,2160,0
20240314,145300,28254805,2160,2160,2160,2160,0
20240314,145200,28254805,2160,2160,2160,2160,0
20240314,145100,28254805,2160,2160,2160,2160,0
20240314,145000,28254805,2160,2160,2160,2160,0
20240314,144900,28254805,2160,2160,2160,2160,0
20240314,144800,28254805,2160,2160,2160,2160,0
20240314,144700,28254805,2160,2160,2160,2160,2
20240314,144600,28250485,2150,2150,2150,2150,128
20240314,144500,27975285,2150,2155,2155,2150,200
20240314,144400,27545270,2155,2155,2155,2155,0
20240314,144300,27545270,2155,2155,2155,2155,0
20240314,144200,27545270,2155,2155,2155,2155,0
20240314,144100,27545270,2155,2155,2155,2155,0
20240314,144000,27545270,2155,2155,2155,2155,0
20240314,143900,27545270,2155,2155,2155,2155,0
20240314,143800,27545270,2155,2155,2155,2155,0
20240314,143700,27545270,2155,2155,2155,2155,3
20240314,143600,27538805,2155,2155,2155,2155,0
20240314,143500,27538805,2155,2160,2160,2155,4999
20240314,143400,16765500,2160,2160,2160,2160,0
20240314,143300,16765500,2160,2160,2160,2160,0
20240314,143200,16765500,2160,2160,2160,2160,0
20240314,143100,16765500,2160,2160,2160,2160,0
20240314,143000,16765500,2160,2160,2160,2160,0
20240314,142900,16765500,2160,2160,2160,2160,0
20240314,142800,16765500,2160,2160,2160,2160,0
20240314,142700,16765500,2160,2160,2160,2160,0
20240314,142600,16765500,2160,2160,2160,2160,0
20240314,142500,16765500,2160,2160,2160,2160,0
20240314,142400,16765500,2160,2160,2160,2160,0
20240314,142300,16765500,2160,2160,2160,2160,0
20240314,142200,16765500,2160,2160,2160,2160,0
20240314,142100,16765500,2160,2160,2160,2160,0
20240314,142000,16765500,2160,2160,2160,2160,0
20240314,141900,16765500,2160,2160,2160,2160,0
20240314,141800,16765500,2160,2160,2160,2160,0
20240314,141700,16765500,2160,2160,2160,2160,9
20240314,141600,16746060,2160,2160,2160,2160,6
20240314,141500,16733100,2160,2160,2160,2160,0
20240314,141400,16733100,2160,2160,2160,2160,0
20240314,141300,16733100,2160,2160,2160,2160,0
20240314,141200,16733100,2160,2160,2160,2160,0
20240314,141100,16733100,2160,2160,2160,2160,0
20240314,141000,16733100,2160,2160,2160,2160,0
20240314,140900,16733100,2160,2160,2160,2160,0
20240314,140800,16733100,2160,2160,2160,2160,0
20240314,140700,16733100,2160,2160,2160,2160,0
20240314,140600,16733100,2160,2160,2160,2160,0
20240314,140500,16733100,2160,2160,2160,2160,0
20240314,140400,16733100,2160,2160,2160,2160,0
20240314,140300,16733100,2160,2160,2160,2160,51
20240314,140200,16622940,2160,2160,2160,2160,0
20240314,140100,16622940,2160,2160,2160,2160,0
20240314,140000,16622940,2160,2160,2160,2160,434
20240314,135900,15685500,2160,2160,2160,2160,0
20240314,135800,15685500,2160,2165,2165,2160,5000
20240314,135700,4875535,2165,2165,2165,2165,0
20240314,135600,4875535,2165,2165,2165,2165,0
20240314,135500,4875535,2165,2165,2165,2165,0
20240314,135400,4875535,2165,2165,2165,2165,0
20240314,135300,4875535,2165,2165,2165,2165,0
20240314,135200,4875535,2165,2165,2165,2165,0
20240314,135100,4875535,2165,2165,2165,2165,0
20240314,135000,4875535,2165,2165,2165,2165,0
20240314,134900,4875535,2165,2165,2165,2165,0
20240314,134800,4875535,2165,2165,2165,2165,0
20240314,134700,4875535,2165,2165,2165,2165,0
20240314,134600,4875535,2165,2165,2165,2165,0
20240314,134500,4875535,2165,2165,2165,2165,100
20240314,134400,4659035,2170,2170,2170,2170,0
20240314,134300,4659035,2170,2170,2170,2170,0
20240314,134200,4659035,2170,2170,2170,2170,0
20240314,134100,4659035,2170,2170,2170,2170,0
20240314,134000,4659035,2170,2170,2170,2170,0
20240314,133900,4659035,2170,2170,2170,2170,0
20240314,133800,4659035,2170,2170,2170,2170,0
20240314,133700,4659035,2170,2170,2170,2170,0
20240314,133600,4659035,2170,2170,2170,2170,0
20240314,133500,4659035,2170,2170,2170,2170,0
20240314,133400,4659035,2170,2170,2170,2170,0
20240314,133300,4659035,2170,2170,2170,2170,0
20240314,133200,4659035,2170,2170,2170,2170,0
20240314,133100,4659035,2170,2170,2170,2170,0
20240314,133000,4659035,2170,2170,2170,2170,0
20240314,132900,4659035,2170,2170,2170,2170,0
20240314,132800,4659035,2170,2170,2170,2170,0
20240314,132700,4659035,2170,2170,2170,2170,0
20240314,132600,4659035,2170,2170,2170,2170,0
20240314,132500,4659035,2170,2170,2170,2170,0
20240314,132400,4659035,2170,2170,2170,2170,0
20240314,132300,4659035,2170,2170,2170,2170,0
20240314,132200,4659035,2170,2170,2170,2170,0
20240314,132100,4659035,2170,2170,2170,2170,0
20240314,132000,4659035,2170,2170,2170,2170,0
20240314,131900,4659035,2170,2170,2170,2170,0
20240314,131800,4659035,2170,2170,2170,2170,0
20240314,131700,4659035,2170,2170,2170,2170,0
20240314,131600,4659035,2170,2170,2170,2170,0
20240314,131500,4659035,2170,2170,2170,2170,0
20240314,131400,4659035,2170,2170,2170,2170,0
20240314,131300,4659035,2170,2170,2170,2170,0
20240314,131200,4659035,2170,2170,2170,2170,0
20240314,131100,4659035,2170,2170,2170,2170,0
20240314,131000,4659035,2170,2170,2170,2170,0
20240314,130900,4659035,2170,2170,2170,2170,0
20240314,130800,4659035,2170,2170,2170,2170,0
20240314,130700,4659035,2170,2170,2170,2170,0
20240314,130600,4659035,2170,2170,2170,2170,0
20240314,130500,4659035,2170,2170,2170,2170,0
20240314,130400,4659035,2170,2170,2170,2170,0
20240314,130300,4659035,2170,2170,2170,2170,0
20240314,130200,4659035,2170,2170,2170,2170,0
20240314,130100,4659035,2170,2170,2170,2170,0
20240314,130000,4659035,2170,2170,2170,2170,0
20240314,125900,4659035,2170,2170,2170,2170,0
20240314,125800,4659035,2170,2170,2170,2170,0
20240314,125700,4659035,2170,2170,2170,2170,0
20240314,125600,4659035,2170,2170,2170,2170,0
20240314,125500,4659035,2170,2170,2170,2170,0
20240314,125400,4659035,2170,2170,2170,2170,0
20240314,125300,4659035,2170,2170,2170,2170,0
20240314,125200,4659035,2170,2170,2170,2170,0
20240314,125100,4659035,2170,2170,2170,2170,0
20240314,125000,4659035,2170,2170,2170,2170,0
20240314,124900,4659035,2170,2170,2170,2170,0
20240314,124800,4659035,2170,2170,2170,2170,0
20240314,124700,4659035,2170,2170,2170,2170,0
20240314,124600,4659035,2170,2170,2170,2170,0
20240314,124500,4659035,2170,2170,2170,2170,0
20240314,124400,4659035,2170,2170,2170,2170,0
20240314,124300,4659035,2170,2170,2170,2170,0
20240314,124200,4659035,2170,2170,2170,2170,0
20240314,124100,4659035,2170,2170,2170,2170,0
20240314,124000,4659035,2170,2170,2170,2170,0
20240314,123900,4659035,2170,2170,2170,2170,0
20240314,123800,4659035,2170,2170,2170,2170,0
20240314,123700,4659035,2170,2170,2170,2170,0
20240314,123600,4659035,2170,2170,2170,2170,0
20240314,123500,4659035,2170,2170,2170,2170,0
20240314,123400,4659035,2170,2170,2170,2170,0
20240314,123300,4659035,2170,2170,2170,2170,0
20240314,123200,4659035,2170,2170,2170,2170,0
20240314,123100,4659035,2170,2170,2170,2170,0
20240314,123000,4659035,2170,2170,2170,2170,0
20240314,122900,4659035,2170,2170,2170,2170,0
20240314,122800,4659035,2170,2170,2170,2170,0
20240314,122700,4659035,2170,2170,2170,2170,0
20240314,122600,4659035,2170,2170,2170,2170,30
20240314,122500,4593935,2170,2170,2170,2170,0
20240314,122400,4593935,2170,2170,2170,2170,0
20240314,122300,4593935,2170,2170,2170,2170,0
20240314,122200,4593935,2170,2170,2170,2170,0
20240314,122100,4593935,2170,2170,2170,2170,0
20240314,122000,4593935,2170,2170,2170,2170,0
20240314,121900,4593935,2170,2170,2170,2170,0
20240314,121800,4593935,2170,2170,2170,2170,0
20240314,121700,4593935,2170,2170,2170,2170,0
20240314,121600,4593935,2170,2170,2170,2170,0
20240314,121500,4593935,2170,2170,2170,2170,0
20240314,121400,4593935,2170,2170,2170,2170,0
20240314,121300,4593935,2170,2170,2170,2170,559
20240314,121200,3380905,2170,2170,2170,2170,0
20240314,121100,3380905,2170,2170,2170,2170,0
20240314,121000,3380905,2170,2170,2170,2170,0
20240314,120900,3380905,2170,2170,2170,2170,0
20240314,120800,3380905,2170,2170,2170,2170,0
20240314,120700,3380905,2170,2170,2170,2170,0
20240314,120600,3380905,2170,2170,2170,2170,0
20240314,120500,3380905,2170,2170,2170,2170,0
20240314,120400,3380905,2170,2170,2170,2170,0
20240314,120300,3380905,2170,2170,2170,2170,0
20240314,120200,3380905,2170,2170,2170,2170,0
20240314,120100,3380905,2170,2170,2170,2170,0
20240314,120000,3380905,2170,2170,2170,2170,0
20240314,115900,3380905,2170,2170,2170,2170,6
20240314,115800,3367885,2170,2170,2170,2170,0
20240314,115700,3367885,2170,2170,2170,2170,0
20240314,115600,3367885,2170,2170,2170,2170,0
20240314,115500,3367885,2170,2170,2170,2170,0
20240314,115400,3367885,2170,2170,2170,2170,0
20240314,115300,3367885,2170,2170,2170,2170,0
20240314,115200,3367885,2170,2170,2170,2170,0
20240314,115100,3367885,2170,2170,2170,2170,0
20240314,115000,3367885,2170,2170,2170,2170,0
20240314,114900,3367885,2170,2170,2170,2170,0
20240314,114800,3367885,2170,2170,2170,2170,0
20240314,114700,3367885,2170,2170,2170,2170,0
20240314,114600,3367885,2170,2170,2170,2170,0
20240314,114500,3367885,2170,2170,2170,2170,0
20240314,114400,3367885,2170,2170,2170,2170,0
20240314,114300,3367885,2170,2170,2170,2170,0
20240314,114200,3367885,2170,2170,2170,2170,0
20240314,114100,3367885,2170,2170,2170,2170,0
20240314,114000,3367885,2170,2170,2170,2170,0
20240314,113900,3367885,2170,2170,2170,2170,0
20240314,113800,3367885,2170,2170,2170,2170,0
20240314,113700,3367885,2170,2170,2170,2170,0
20240314,113600,3367885,2170,2170,2170,2170,0
20240314,113500,3367885,2170,2170,2170,2170,0
20240314,113400,3367885,2170,2170,2170,2170,0
20240314,113300,3367885,2170,2170,2170,2170,0
20240314,113200,3367885,2170,2170,2170,2170,0
20240314,113100,3367885,2170,2170,2170,2170,0
20240314,113000,3367885,2170,2170,2170,2170,0
20240314,112900,3367885,2170,2170,2170,2170,0
20240314,112800,3367885,2170,2170,2170,2170,0
20240314,112700,3367885,2170,2170,2170,2170,0
20240314,112600,3367885,2170,2170,2170,2170,0
20240314,112500,3367885,2170,2170,2170,2170,0
20240314,112400,3367885,2170,2170,2170,2170,0
20240314,112300,3367885,2170,2170,2170,2170,0
20240314,112200,3367885,2170,2170,2170,2170,0
20240314,112100,3367885,2170,2170,2170,2170,0
20240314,112000,3367885,2170,2170,2170,2170,0
20240314,111900,3367885,2170,2170,2170,2170,0
20240314,111800,3367885,2170,2170,2170,2170,0
20240314,111700,3367885,2170,2170,2170,2170,0
20240314,111600,3367885,2170,2170,2170,2170,0
20240314,111500,3367885,2170,2170,2170,2170,0
20240314,111400,3367885,2170,2170,2170,2170,0
20240314,111300,3367885,2170,2170,2170,2170,0
20240314,111200,3367885,2170,2170,2170,2170,0
20240314,111100,3367885,2170,2170,2170,2170,0
20240314,111000,3367885,2170,2170,2170,2170,0
20240314,110900,3367885,2170,2170,2170,2170,0
20240314,110800,3367885,2170,2170,2170,2170,0
20240314,110700,3367885,2170,2170,2170,2170,0
20240314,110600,3367885,2170,2170,2170,2170,0
20240314,110500,3367885,2170,2170,2170,2170,0
20240314,110400,3367885,2170,2170,2170,2170,0
20240314,110300,3367885,2170,2170,2170,2170,0
20240314,110200,3367885,2170,2170,2170,2170,1
20240314,110100,3365715,2170,2170,2170,2170,0
20240314,110000,3365715,2170,2170,2170,2170,0
20240314,105900,3365715,2170,2170,2170,2170,0
20240314,105800,3365715,2170,2170,2170,2170,0
20240314,105700,3365715,2170,2170,2170,2170,0
20240314,105600,3365715,2170,2170,2170,2170,0
20240314,105500,3365715,2170,2170,2170,2170,0
20240314,105400,3365715,2170,2170,2170,2170,0
20240314,105300,3365715,2170,2170,2170,2170,0
20240314,105200,3365715,2170,2170,2170,2170,0
20240314,105100,3365715,2170,2170,2170,2170,0
20240314,105000,3365715,2170,2170,2170,2170,0
20240314,104900,3365715,2170,2170,2170,2170,0
20240314,104800,3365715,2170,2170,2170,2170,0
20240314,104700,3365715,2170,2170,2170,2170,0
20240314,104600,3365715,2170,2170,2170,2170,0
20240314,104500,3365715,2170,2170,2170,2170,0
20240314,104400,3365715,2170,2170,2170,2170,0
20240314,104300,3365715,2170,2170,2170,2170,0
20240314,104200,3365715,2170,2170,2170,2170,0
20240314,104100,3365715,2170,2170,2170,2170,0
20240314,104000,3365715,2170,2170,2170,2170,500
20240314,103900,2280715,2185,2185,2185,2185,0
20240314,103800,2280715,2185,2185,2185,2185,0
20240314,103700,2280715,2185,2185,2185,2185,0
20240314,103600,2280715,2185,2185,2185,2185,0
20240314,103500,2280715,2185,2185,2185,2185,0
20240314,103400,2280715,2185,2185,2185,2185,0
20240314,103300,2280715,2185,2185,2185,2185,0
20240314,103200,2280715,2185,2185,2185,2185,0
20240314,103100,2280715,2185,2185,2185,2185,0
20240314,103000,2280715,2185,2185,2185,2185,0
20240314,102900,2280715,2185,2185,2185,2185,0
20240314,102800,2280715,2185,2185,2185,2185,0
20240314,102700,2280715,2185,2185,2185,2185,0
20240314,102600,2280715,2185,2185,2185,2185,0
20240314,102500,2280715,2185,2185,2185,2185,0
20240314,102400,2280715,2185,2185,2185,2185,0
20240314,102300,2280715,2185,2185,2185,2185,0
20240314,102200,2280715,2185,2185,2185,2185,0
20240314,102100,2280715,2185,2185,2185,2185,0
20240314,102000,2280715,2185,2185,2185,2185,0
20240314,101900,2280715,2185,2185,2185,2185,0
20240314,101800,2280715,2185,2185,2185,2185,0
20240314,101700,2280715,2185,2185,2185,2185,0
20240314,101600,2280715,2185,2185,2185,2185,0
20240314,101500,2280715,2185,2185,2185,2185,0
20240314,101400,2280715,2185,2185,2185,2185,0
20240314,101300,2280715,2185,2185,2185,2185,0
20240314,101200,2280715,2185,2185,2185,2185,0
20240314,101100,2280715,2185,2185,2185,2185,0
20240314,101000,2280715,2185,2185,2185,2185,0
20240314,100900,2280715,2185,2185,2185,2185,0
20240314,100800,2280715,2185,2185,2185,2185,0
20240314,100700,2280715,2185,2185,2185,2185,0
20240314,100600,2280715,2185,2185,2185,2185,0
20240314,100500,2280715,2185,2185,2185,2185,2
20240314,100400,2276345,2185,2185,2185,2185,0
20240314,100300,2276345,2185,2185,2185,2185,0
20240314,100200,2276345,2185,2185,2185,2185,0
20240314,100100,2276345,2185,2185,2185,2185,0
20240314,100000,2276345,2185,2185,2185,2185,0
20240314,095900,2276345,2185,2185,2185,2185,0
20240314,095800,2276345,2185,2185,2185,2185,0
20240314,095700,2276345,2185,2185,2185,2185,0
20240314,095600,2276345,2185,2185,2185,2185,0
20240314,095500,2276345,2185,2185,2185,2185,0
20240314,095400,2276345,2185,2185,2185,2185,0
20240314,095300,2276345,2185,2185,2185,2185,0
20240314,095200,2276345,2185,2185,2185,2185,1
20240314,095100,2274160,2170,2170,2170,2170,0
20240314,095000,2274160,2170,2170,2170,2170,0
20240314,094900,2274160,2170,2170,2170,2170,0
20240314,094800,2274160,2170,2170,2170,2170,0
20240314,094700,2274160,2170,2170,2170,2170,1
20240314,094600,2271990,2170,2170,2170,2170,1047
20240314,094500,0,2185,2185,2185,2185,0
20240314,094400,0,2185,2185,2185,2185,0
20240314,094300,0,2185,2185,2185,2185,0
20240314,094200,0,2185,2185,2185,2185,0
20240314,094100,0,2185,2185,2185,2185,0
20240314,094000,0,2185,2185,2185,2185,0
20240314,093900,0,2185,2185,2185,2185,0
20240314,093800,0,2185,2185,2185,2185,0
20240314,093700,0,2185,2185,2185,2185,0
20240314,093600,0,2185,2185,2185,2185,0
20240314,093500,0,2185,2185,2185,2185,0
20240314,093400,0,2185,2185,2185,2185,0
20240314,093300,0,2185,2185,2185,2185,0
20240314,093200,0,2185,2185,2185,2185,0
20240314,093100,0,2185,2185,2185,2185,0
20240314,093000,0,2185,2185,2185,2185,0
20240314,092900,0,2185,2185,2185,2185,0
20240314,092800,0,2185,2185,2185,2185,0
20240314,092700,0,2185,2185,2185,2185,0
20240314,092600,0,2185,2185,2185,2185,0
20240314,092500,0,2185,2185,2185,2185,0
20240314,092400,0,2185,2185,2185,2185,0
20240314,092300,0,2185,2185,2185,2185,0
20240314,092200,0,2185,2185,2185,2185,0
20240314,092100,0,2185,2185,2185,2185,0
20240314,092000,0,2185,2185,2185,2185,0
20240314,091900,0,2185,2185,2185,2185,0
20240314,091800,0,2185,2185,2185,2185,0
20240314,091700,0,2185,2185,2185,2185,0
20240314,091600,0,2185,2185,2185,2185,0
20240314,091500,0,2185,2185,2185,2185,0
20240314,091400,0,2185,2185,2185,2185,0
20240314,091300,0,2185,2185,2185,2185,0
20240314,091200,0,2185,2185,2185,2185,0
20240314,091100,0,2185,2185,2185,2185,0
20240314,091000,0,2185,2185,2185,2185,0
20240314,090900,0,2185,2185,2185,2185,0
20240314,090800,0,2185,2185,2185,2185,0
20240314,090700,0,2185,2185,2185,2185,0
20240314,090600,0,2185,2185,2185,2185,0
20240314,090500,0,2185,2185,2185,2185,0
20240314,090400,0,2185,2185,2185,2185,0
20240314,090300,0,2185,2185,2185,2185,0
20240314,090200,0,2185,2185,2185,2185,0
20240314,090100,0,2185,2185,2185,2185,0
20240314,090000,0,2185,2185,2185,2185,0